| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.05 |
3.08 |
3.03 |
3.04 |
67,548.8K |
| 09:35 |
3.04 |
3.05 |
3.02 |
3.02 |
43,794.3K |
| 09:40 |
3.03 |
3.05 |
3.02 |
3.02 |
32,067.3K |
| 09:45 |
3.02 |
3.03 |
3.01 |
3.01 |
35,199.2K |
| 09:50 |
3.02 |
3.02 |
3.00 |
3.01 |
42,403.0K |
| 09:55 |
3.02 |
3.03 |
3.01 |
3.02 |
21,638.8K |
| 10:00 |
3.02 |
3.02 |
3.01 |
3.01 |
13,153.0K |
| 10:05 |
3.02 |
3.03 |
3.01 |
3.02 |
20,295.2K |
| 10:10 |
3.02 |
3.03 |
3.01 |
3.02 |
15,674.0K |
| 10:15 |
3.02 |
3.05 |
3.02 |
3.05 |
23,168.5K |
| 10:20 |
3.05 |
3.05 |
3.04 |
3.04 |
12,013.0K |
| 10:25 |
3.05 |
3.05 |
3.03 |
3.03 |
7,026.9K |
| 10:30 |
3.04 |
3.04 |
3.03 |
3.03 |
5,769.5K |
| 10:35 |
3.04 |
3.04 |
3.02 |
3.03 |
8,768.4K |
| 10:40 |
3.02 |
3.04 |
3.02 |
3.03 |
7,778.6K |
| 10:45 |
3.02 |
3.04 |
3.02 |
3.04 |
8,526.0K |
| 10:50 |
3.04 |
3.04 |
3.02 |
3.02 |
7,092.1K |
| 10:55 |
3.03 |
3.03 |
3.02 |
3.02 |
5,210.3K |
| 11:00 |
3.03 |
3.03 |
3.02 |
3.02 |
6,217.5K |
| 11:05 |
3.03 |
3.03 |
3.02 |
3.03 |
5,206.2K |
| 11:10 |
3.03 |
3.03 |
3.01 |
3.02 |
9,244.9K |
| 11:15 |
3.02 |
3.02 |
3.01 |
3.01 |
4,278.9K |
| 11:20 |
3.02 |
3.02 |
3.00 |
3.01 |
20,499.8K |
| 11:25 |
3.01 |
3.02 |
3.01 |
3.02 |
5,175.6K |
| 13:00 |
3.02 |
3.03 |
3.00 |
3.00 |
11,297.3K |
| 13:05 |
3.00 |
3.02 |
3.00 |
3.01 |
7,652.6K |
| 13:10 |
3.01 |
3.03 |
3.01 |
3.02 |
10,109.1K |
| 13:15 |
3.02 |
3.02 |
3.01 |
3.02 |
3,914.8K |
| 13:20 |
3.01 |
3.02 |
3.01 |
3.02 |
5,912.1K |
| 13:25 |
3.01 |
3.02 |
3.01 |
3.01 |
5,158.0K |
| 13:30 |
3.01 |
3.02 |
3.01 |
3.01 |
6,744.0K |
| 13:35 |
3.01 |
3.02 |
3.01 |
3.01 |
10,697.5K |
| 13:40 |
3.02 |
3.02 |
3.01 |
3.01 |
3,885.1K |
| 13:45 |
3.02 |
3.02 |
3.01 |
3.01 |
4,897.3K |
| 13:50 |
3.02 |
3.02 |
3.00 |
3.01 |
10,472.0K |
| 13:55 |
3.01 |
3.01 |
2.99 |
3.00 |
38,739.1K |
| 14:00 |
2.99 |
3.00 |
2.99 |
2.99 |
9,559.7K |
| 14:05 |
3.00 |
3.00 |
2.99 |
3.00 |
7,293.4K |
| 14:10 |
3.00 |
3.00 |
2.98 |
2.98 |
15,906.4K |
| 14:15 |
2.98 |
3.00 |
2.98 |
2.99 |
20,138.7K |
| 14:20 |
2.99 |
3.00 |
2.98 |
2.98 |
12,364.5K |
| 14:25 |
2.98 |
2.99 |
2.97 |
2.98 |
21,296.9K |
| 14:30 |
2.98 |
2.99 |
2.97 |
2.98 |
15,414.1K |
| 14:35 |
2.97 |
2.98 |
2.96 |
2.97 |
31,579.0K |
| 14:40 |
2.98 |
2.98 |
2.97 |
2.98 |
15,474.0K |
| 14:45 |
2.97 |
2.98 |
2.97 |
2.97 |
16,420.6K |
| 14:50 |
2.97 |
2.98 |
2.96 |
2.96 |
39,032.7K |
| 14:55 |
2.96 |
2.97 |
2.96 |
2.96 |
12,580.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.05 |
3.08 |
2.96 |
2.96 |
777.5M |
| 2025-09-25 |
3.18 |
3.26 |
3.08 |
3.09 |
969.1M |
| 2025-09-24 |
3.35 |
3.36 |
3.16 |
3.25 |
1,476.2M |
| 2025-09-23 |
3.13 |
3.58 |
3.01 |
3.50 |
2,150.9M |
| 2025-09-22 |
3.15 |
3.64 |
3.14 |
3.25 |
1,727.4M |
| 2025-09-19 |
3.66 |
3.74 |
3.49 |
3.49 |
815.7M |
| 2025-09-18 |
3.54 |
3.88 |
3.53 |
3.88 |
2,294.9M |
| 2025-09-17 |
3.38 |
3.53 |
3.10 |
3.53 |
2,192.8M |
| 2025-09-16 |
3.21 |
3.21 |
3.21 |
3.21 |
168.4M |
| 2025-09-15 |
2.92 |
2.92 |
2.92 |
2.92 |
188.6M |
| 2025-09-12 |
2.41 |
2.65 |
2.40 |
2.65 |
550.5M |
| 2025-09-11 |
2.40 |
2.42 |
2.39 |
2.41 |
148.9M |
| 2025-09-10 |
2.41 |
2.41 |
2.39 |
2.40 |
93.2M |
| 2025-09-09 |
2.39 |
2.41 |
2.39 |
2.40 |
135.8M |
| 2025-09-08 |
2.39 |
2.41 |
2.38 |
2.39 |
151.0M |
| 2025-09-05 |
2.39 |
2.40 |
2.37 |
2.39 |
184.2M |
| 2025-09-04 |
2.41 |
2.41 |
2.38 |
2.40 |
170.3M |
| 2025-09-03 |
2.45 |
2.46 |
2.40 |
2.41 |
143.1M |
| 2025-09-02 |
2.47 |
2.47 |
2.43 |
2.45 |
138.8M |
| 2025-09-01 |
2.43 |
2.47 |
2.42 |
2.47 |
224.3M |
| 2025-08-29 |
2.44 |
2.48 |
2.41 |
2.42 |
199.1M |
| 2025-08-28 |
2.43 |
2.47 |
2.39 |
2.44 |
178.9M |
| 2025-08-27 |
2.48 |
2.49 |
2.43 |
2.43 |
167.5M |
| 2025-08-26 |
2.49 |
2.49 |
2.47 |
2.49 |
140.9M |
| 2025-08-25 |
2.45 |
2.51 |
2.44 |
2.49 |
322.2M |
| 2025-08-22 |
2.42 |
2.45 |
2.40 |
2.45 |
181.5M |
| 2025-08-21 |
2.41 |
2.43 |
2.40 |
2.42 |
153.7M |
| 2025-08-20 |
2.39 |
2.41 |
2.39 |
2.41 |
130.8M |
| 2025-08-19 |
2.41 |
2.42 |
2.39 |
2.40 |
131.7M |
| 2025-08-18 |
2.40 |
2.42 |
2.40 |
2.41 |
149.2M |
| 2025-08-15 |
2.40 |
2.41 |
2.39 |
2.40 |
144.0M |
| 2025-08-14 |
2.43 |
2.44 |
2.39 |
2.39 |
137.9M |
| 2025-08-13 |
2.44 |
2.45 |
2.42 |
2.43 |
131.4M |
| 2025-08-12 |
2.45 |
2.45 |
2.43 |
2.43 |
77.2M |
| 2025-08-11 |
2.44 |
2.45 |
2.42 |
2.45 |
93.2M |
| 2025-08-08 |
2.41 |
2.44 |
2.41 |
2.44 |
113.7M |
| 2025-08-07 |
2.42 |
2.43 |
2.40 |
2.41 |
88.4M |
| 2025-08-06 |
2.42 |
2.43 |
2.40 |
2.41 |
112.8M |
| 2025-08-05 |
2.43 |
2.45 |
2.42 |
2.43 |
122.0M |
| 2025-08-04 |
2.42 |
2.43 |
2.40 |
2.43 |
77.9M |
| 2025-08-01 |
2.42 |
2.44 |
2.41 |
2.43 |
79.0M |
| 2025-07-31 |
2.47 |
2.48 |
2.41 |
2.42 |
152.1M |
| 2025-07-30 |
2.52 |
2.55 |
2.51 |
2.53 |
133.5M |
| 2025-07-29 |
2.51 |
2.53 |
2.50 |
2.53 |
112.6M |
| 2025-07-28 |
2.52 |
2.53 |
2.50 |
2.51 |
117.2M |
| 2025-07-25 |
2.54 |
2.54 |
2.49 |
2.50 |
148.3M |
| 2025-07-24 |
2.52 |
2.56 |
2.49 |
2.54 |
215.2M |
| 2025-07-23 |
2.56 |
2.58 |
2.51 |
2.52 |
217.2M |
| 2025-07-22 |
2.48 |
2.55 |
2.46 |
2.55 |
289.9M |
| 2025-07-21 |
2.43 |
2.51 |
2.43 |
2.49 |
286.4M |
| 2025-07-18 |
2.42 |
2.43 |
2.41 |
2.43 |
71.7M |
| 2025-07-17 |
2.43 |
2.43 |
2.41 |
2.42 |
66.7M |
| 2025-07-16 |
2.44 |
2.45 |
2.41 |
2.42 |
84.8M |
| 2025-07-15 |
2.47 |
2.47 |
2.42 |
2.44 |
119.9M |
| 2025-07-14 |
2.47 |
2.49 |
2.46 |
2.47 |
123.1M |
| 2025-07-11 |
2.47 |
2.48 |
2.45 |
2.47 |
146.3M |
| 2025-07-10 |
2.42 |
2.48 |
2.42 |
2.47 |
151.4M |
| 2025-07-09 |
2.41 |
2.44 |
2.41 |
2.42 |
149.3M |
| 2025-07-08 |
2.40 |
2.42 |
2.39 |
2.41 |
83.9M |
| 2025-07-07 |
2.40 |
2.41 |
2.39 |
2.41 |
55.5M |
| 2025-07-04 |
2.40 |
2.41 |
2.39 |
2.40 |
77.5M |
| 2025-07-03 |
2.41 |
2.42 |
2.40 |
2.40 |
52.7M |
| 2025-07-02 |
2.39 |
2.42 |
2.38 |
2.42 |
133.6M |
| 2025-07-01 |
2.40 |
2.40 |
2.38 |
2.39 |
61.2M |
| 2025-06-30 |
2.40 |
2.41 |
2.38 |
2.39 |
72.0M |
| 2025-06-27 |
2.40 |
2.41 |
2.39 |
2.40 |
90.3M |
| 2025-06-26 |
2.40 |
2.41 |
2.39 |
2.39 |
72.3M |
| 2025-06-25 |
2.39 |
2.41 |
2.38 |
2.40 |
90.4M |
| 2025-06-24 |
2.38 |
2.39 |
2.37 |
2.38 |
63.0M |
| 2025-06-23 |
2.37 |
2.38 |
2.36 |
2.37 |
39.8M |
| 2025-06-20 |
2.35 |
2.38 |
2.35 |
2.38 |
67.6M |
| 2025-06-19 |
2.37 |
2.38 |
2.35 |
2.36 |
79.3M |
| 2025-06-18 |
2.38 |
2.39 |
2.37 |
2.38 |
46.2M |
| 2025-06-17 |
2.39 |
2.39 |
2.38 |
2.38 |
31.4M |
| 2025-06-16 |
2.38 |
2.39 |
2.38 |
2.39 |
38.5M |
| 2025-06-13 |
2.40 |
2.40 |
2.38 |
2.39 |
90.4M |
| 2025-06-12 |
2.39 |
2.40 |
2.38 |
2.40 |
58.3M |
| 2025-06-11 |
2.39 |
2.41 |
2.39 |
2.39 |
63.5M |
| 2025-06-10 |
2.41 |
2.41 |
2.39 |
2.39 |
72.1M |
| 2025-06-09 |
2.41 |
2.41 |
2.39 |
2.40 |
68.8M |
| 2025-06-06 |
2.39 |
2.41 |
2.38 |
2.41 |
98.8M |
| 2025-06-05 |
2.39 |
2.39 |
2.37 |
2.38 |
53.5M |
| 2025-06-04 |
2.39 |
2.39 |
2.37 |
2.39 |
47.2M |
| 2025-06-03 |
2.37 |
2.39 |
2.37 |
2.38 |
56.5M |
| 2025-05-30 |
2.38 |
2.39 |
2.37 |
2.38 |
61.8M |
| 2025-05-29 |
2.37 |
2.39 |
2.36 |
2.38 |
58.2M |
| 2025-05-28 |
2.37 |
2.38 |
2.36 |
2.36 |
34.6M |
| 2025-05-27 |
2.38 |
2.38 |
2.36 |
2.37 |
46.8M |
| 2025-05-26 |
2.36 |
2.38 |
2.35 |
2.37 |
51.3M |
| 2025-05-23 |
2.38 |
2.39 |
2.36 |
2.36 |
69.4M |
| 2025-05-22 |
2.40 |
2.41 |
2.38 |
2.38 |
74.9M |
| 2025-05-21 |
2.41 |
2.41 |
2.39 |
2.40 |
58.1M |
| 2025-05-20 |
2.40 |
2.41 |
2.39 |
2.41 |
58.8M |
| 2025-05-19 |
2.39 |
2.41 |
2.38 |
2.40 |
75.7M |
| 2025-05-16 |
2.41 |
2.42 |
2.39 |
2.40 |
88.4M |
| 2025-05-15 |
2.43 |
2.43 |
2.40 |
2.40 |
76.6M |
| 2025-05-14 |
2.41 |
2.43 |
2.40 |
2.43 |
108.5M |
| 2025-05-13 |
2.43 |
2.43 |
2.40 |
2.41 |
98.8M |
| 2025-05-12 |
2.41 |
2.42 |
2.40 |
2.42 |
122.1M |
| 2025-05-09 |
2.43 |
2.43 |
2.40 |
2.41 |
123.4M |
| 2025-05-08 |
2.43 |
2.44 |
2.41 |
2.42 |
131.2M |
| 2025-05-07 |
2.44 |
2.47 |
2.42 |
2.44 |
178.8M |
| 2025-05-06 |
2.43 |
2.44 |
2.40 |
2.43 |
192.0M |
| 2025-04-30 |
2.50 |
2.51 |
2.40 |
2.41 |
372.8M |
| 2025-04-29 |
2.59 |
2.59 |
2.55 |
2.57 |
101.3M |
| 2025-04-28 |
2.63 |
2.63 |
2.58 |
2.58 |
105.5M |
| 2025-04-25 |
2.62 |
2.64 |
2.61 |
2.63 |
99.6M |
| 2025-04-24 |
2.62 |
2.65 |
2.60 |
2.62 |
115.2M |
| 2025-04-23 |
2.66 |
2.68 |
2.62 |
2.62 |
136.5M |
| 2025-04-22 |
2.64 |
2.69 |
2.63 |
2.67 |
155.8M |
| 2025-04-21 |
2.64 |
2.66 |
2.61 |
2.65 |
174.3M |
| 2025-04-18 |
2.59 |
2.65 |
2.57 |
2.65 |
180.2M |
| 2025-04-17 |
2.56 |
2.65 |
2.54 |
2.59 |
215.8M |
| 2025-04-16 |
2.53 |
2.57 |
2.51 |
2.54 |
171.1M |
| 2025-04-15 |
2.54 |
2.55 |
2.51 |
2.52 |
118.2M |
| 2025-04-14 |
2.52 |
2.56 |
2.52 |
2.55 |
126.8M |
| 2025-04-11 |
2.52 |
2.54 |
2.50 |
2.52 |
129.8M |
| 2025-04-10 |
2.53 |
2.55 |
2.50 |
2.53 |
187.3M |
| 2025-04-09 |
2.44 |
2.52 |
2.35 |
2.52 |
247.5M |
| 2025-04-08 |
2.44 |
2.49 |
2.44 |
2.46 |
221.1M |
| 2025-04-07 |
2.60 |
2.62 |
2.40 |
2.43 |
321.0M |
| 2025-04-03 |
2.60 |
2.68 |
2.60 |
2.67 |
190.8M |
| 2025-04-02 |
2.65 |
2.66 |
2.60 |
2.63 |
210.3M |
| 2025-04-01 |
2.56 |
2.73 |
2.55 |
2.67 |
386.6M |
| 2025-03-31 |
2.52 |
2.57 |
2.52 |
2.55 |
204.0M |
| 2025-03-28 |
2.53 |
2.54 |
2.49 |
2.50 |
94.4M |
| 2025-03-27 |
2.55 |
2.55 |
2.52 |
2.53 |
80.8M |
| 2025-03-26 |
2.55 |
2.56 |
2.53 |
2.55 |
68.5M |
| 2025-03-25 |
2.52 |
2.57 |
2.51 |
2.56 |
111.5M |
| 2025-03-24 |
2.55 |
2.56 |
2.50 |
2.53 |
126.5M |
| 2025-03-21 |
2.53 |
2.58 |
2.52 |
2.54 |
149.3M |
| 2025-03-20 |
2.53 |
2.54 |
2.52 |
2.53 |
75.5M |
| 2025-03-19 |
2.54 |
2.56 |
2.52 |
2.53 |
74.1M |
| 2025-03-18 |
2.57 |
2.58 |
2.54 |
2.54 |
104.8M |
| 2025-03-17 |
2.56 |
2.62 |
2.56 |
2.57 |
189.9M |
| 2025-03-14 |
2.52 |
2.56 |
2.50 |
2.55 |
197.3M |
| 2025-03-13 |
2.50 |
2.55 |
2.49 |
2.52 |
182.7M |
| 2025-03-12 |
2.49 |
2.50 |
2.47 |
2.49 |
94.5M |
| 2025-03-11 |
2.47 |
2.49 |
2.46 |
2.49 |
82.1M |
| 2025-03-10 |
2.49 |
2.50 |
2.47 |
2.48 |
79.4M |
| 2025-03-07 |
2.50 |
2.50 |
2.48 |
2.48 |
73.1M |
| 2025-03-06 |
2.49 |
2.51 |
2.48 |
2.51 |
94.1M |
| 2025-03-05 |
2.51 |
2.51 |
2.47 |
2.49 |
88.7M |
| 2025-03-04 |
2.51 |
2.51 |
2.48 |
2.50 |
80.2M |
| 2025-03-03 |
2.52 |
2.54 |
2.50 |
2.51 |
112.1M |
| 2025-02-28 |
2.53 |
2.55 |
2.51 |
2.51 |
109.4M |
| 2025-02-27 |
2.57 |
2.57 |
2.51 |
2.53 |
123.1M |
| 2025-02-26 |
2.52 |
2.58 |
2.52 |
2.57 |
149.4M |
| 2025-02-25 |
2.53 |
2.57 |
2.50 |
2.52 |
149.7M |
| 2025-02-24 |
2.48 |
2.60 |
2.47 |
2.53 |
231.6M |
| 2025-02-21 |
2.48 |
2.49 |
2.46 |
2.47 |
91.3M |
| 2025-02-20 |
2.51 |
2.51 |
2.47 |
2.47 |
101.0M |
| 2025-02-19 |
2.53 |
2.53 |
2.50 |
2.51 |
101.2M |
| 2025-02-18 |
2.57 |
2.58 |
2.51 |
2.52 |
120.1M |
| 2025-02-17 |
2.51 |
2.59 |
2.51 |
2.56 |
177.8M |
| 2025-02-14 |
2.55 |
2.56 |
2.49 |
2.50 |
151.1M |
| 2025-02-13 |
2.56 |
2.60 |
2.55 |
2.58 |
123.2M |
| 2025-02-12 |
2.54 |
2.56 |
2.52 |
2.55 |
84.7M |
| 2025-02-11 |
2.57 |
2.58 |
2.53 |
2.55 |
80.2M |
| 2025-02-10 |
2.56 |
2.61 |
2.55 |
2.57 |
120.8M |
| 2025-02-07 |
2.51 |
2.57 |
2.49 |
2.56 |
148.9M |
| 2025-02-06 |
2.50 |
2.51 |
2.47 |
2.51 |
99.8M |
| 2025-02-05 |
2.51 |
2.52 |
2.48 |
2.50 |
87.8M |
| 2025-01-27 |
2.48 |
2.54 |
2.47 |
2.49 |
108.8M |
| 2025-01-24 |
2.46 |
2.49 |
2.44 |
2.47 |
79.0M |
| 2025-01-23 |
2.46 |
2.51 |
2.45 |
2.46 |
84.4M |
| 2025-01-22 |
2.47 |
2.47 |
2.43 |
2.44 |
58.0M |
| 2025-01-21 |
2.50 |
2.51 |
2.46 |
2.46 |
72.8M |
| 2025-01-20 |
2.50 |
2.53 |
2.48 |
2.48 |
79.5M |
| 2025-01-17 |
2.48 |
2.50 |
2.45 |
2.47 |
69.2M |
| 2025-01-16 |
2.49 |
2.53 |
2.47 |
2.49 |
79.6M |
| 2025-01-15 |
2.50 |
2.50 |
2.45 |
2.48 |
93.1M |
| 2025-01-14 |
2.44 |
2.52 |
2.44 |
2.50 |
106.4M |
| 2025-01-13 |
2.42 |
2.44 |
2.39 |
2.43 |
68.8M |
| 2025-01-10 |
2.49 |
2.50 |
2.43 |
2.43 |
72.9M |
| 2025-01-09 |
2.48 |
2.50 |
2.47 |
2.48 |
68.4M |
| 2025-01-08 |
2.53 |
2.53 |
2.45 |
2.50 |
105.0M |
| 2025-01-07 |
2.52 |
2.54 |
2.48 |
2.53 |
101.8M |
| 2025-01-06 |
2.50 |
2.53 |
2.48 |
2.53 |
110.8M |
| 2025-01-03 |
2.56 |
2.57 |
2.49 |
2.50 |
134.8M |
| 2025-01-02 |
2.66 |
2.68 |
2.53 |
2.55 |
169.1M |